Intesa Sanpaolo (I07887)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719244500 | 101.29 | 0.19 | 0.19 | 101.26 | 101.33 | 101.25 | 0 |
| 1718985300 | 101.1 | 0.05 | 0.05 | 101.04 | 101.19 | 101.04 | 0 |
| 1718898900 | 101.05 | 0.34 | 0.34 | 100.78 | 101.12 | 100.78 | 0 |
| 1718812500 | 100.71 | 0.03 | 0.03 | 100.79 | 100.82 | 100.69 | 0 |
| 1718726100 | 100.68 | -0.14 | -0.14 | 100.79 | 100.79 | 100.65 | 0 |
| 1718639700 | 100.82 | 0.22 | 0.22 | 100.79 | 100.89 | 100.75 | 0 |
| 1718380500 | 100.6 | -0.44 | -0.44 | 101.01 | 101.01 | 100.53 | 0 |
| 1718294100 | 101.04 | -0.16 | -0.16 | 101.19 | 101.21 | 100.99 | 0 |
| 1718207700 | 101.2 | 0.11 | 0.11 | 101.1 | 101.22 | 101.02 | 0 |
| 1718121300 | 101.09 | -0.08 | -0.08 | 101.23 | 101.24 | 101.05 | 0 |
| 1718034900 | 101.17 | 0.03 | 0.03 | 101.07 | 101.18 | 100.99 | 0 |
| 1717775700 | 101.14 | -0.04 | -0.04 | 101.22 | 101.22 | 101.07 | 0 |
| 1717689300 | 101.18 | 0.08 | 0.08 | 101.17 | 101.19 | 101.14 | 0 |
| 1717602900 | 101.1 | 0.14 | 0.14 | 101.06 | 101.16 | 101.04 | 0 |
| 1717516500 | 100.96 | -0.05 | -0.05 | 101 | 101.06 | 100.9 | 0 |
| 1717430100 | 101.01 | 0.01 | 0.01 | 101.17 | 101.17 | 100.59 | 100 |
| 1717170900 | 101 | -0.06 | -0.06 | 101.11 | 101.11 | 100.97 | 0 |
| 1717084500 | 101.06 | 0.24 | 0.24 | 100.89 | 101.08 | 100.86 | 0 |
| 1716998100 | 100.82 | -0.14 | -0.14 | 100.95 | 100.97 | 100.76 | 0 |
| 1716911700 | 100.96 | -0.02 | -0.02 | 101.05 | 101.05 | 100.9 | 0 |
| 1716825300 | 100.98 | 0.22 | 0.22 | 100.86 | 100.98 | 100.85 | 0 |
| 1716566100 | 100.76 | 0.08 | 0.08 | 100.65 | 100.77 | 100.63 | 0 |
| 1716479700 | 100.68 | 0.06 | 0.06 | 100.78 | 100.81 | 100.64 | 0 |
| 1716393300 | 100.62 | 0.09 | 0.09 | 100.41 | 100.64 | 100.41 | 0 |
| 1716306900 | 100.53 | -0.06 | -0.06 | 100.52 | 100.56 | 100.5 | 0 |
| 1716220500 | 100.59 | 0.01 | 0.01 | 100.61 | 100.64 | 100.12 | 400 |
| 1715961300 | 100.58 | -0.1 | -0.10 | 100.66 | 100.68 | 100.53 | 0 |
| 1715874900 | 100.68 | -0.01 | -0.01 | 100.66 | 100.69 | 100.58 | 0 |
| 1715788500 | 100.69 | -0.01 | -0.01 | 100.73 | 100.74 | 100.64 | 0 |
| 1715702100 | 100.7 | 0.12 | 0.12 | 100.62 | 100.73 | 100.62 | 0 |
| 1715615700 | 100.58 | -2.81 | -2.72 | 100.05 | 100.58 | 100.05 | 0 |
| 1715356500 | 103.39 | 0 | 0.00 | 103.36 | 103.47 | 103.32 | 0 |
| 1715270100 | 103.39 | 0.23 | 0.22 | 103.33 | 103.39 | 103.21 | 0 |
| 1715183700 | 103.16 | -0.4 | -0.39 | 103.19 | 103.64 | 103.05 | 50 |
| 1715097300 | 103.56 | 0.28 | 0.27 | 103.14 | 103.57 | 103.05 | 0 |
| 1715010900 | 103.28 | 0.55 | 0.54 | 102.75 | 103.32 | 102.65 | 0 |
| 1714751700 | 102.73 | 0.26 | 0.25 | 102.51 | 102.77 | 102.51 | 0 |
| 1714665300 | 102.47 | -0.52 | -0.50 | 102.67 | 102.71 | 102.45 | 0 |
| 1714492500 | 102.99 | -0.55 | -0.53 | 103.45 | 103.64 | 102.93 | 0 |
| 1714406100 | 103.54 | 0.05 | 0.05 | 103.61 | 103.61 | 103.49 | 0 |
| 1714146900 | 103.49 | 0.06 | 0.06 | 103.53 | 103.53 | 103.48 | 0 |
| 1714060500 | 103.43 | -0.01 | -0.01 | 103.59 | 103.62 | 103.36 | 0 |
| 1713974100 | 103.44 | -0.07 | -0.07 | 103.69 | 103.69 | 103.43 | 0 |
| 1713887700 | 103.51 | 0.06 | 0.06 | 103.62 | 103.62 | 103.48 | 0 |
| 1713801300 | 103.45 | 0.08 | 0.08 | 103.65 | 103.65 | 103.42 | 0 |
| 1713542100 | 103.37 | -0.2 | -0.19 | 103.61 | 103.66 | 103.27 | 0 |
| 1713455700 | 103.57 | 0.07 | 0.07 | 103.61 | 103.7 | 103.54 | 0 |
| 1713369300 | 103.5 | -0.08 | -0.08 | 103.6 | 103.63 | 103.5 | 0 |
| 1713282900 | 103.58 | 0.02 | 0.02 | 103.65 | 103.65 | 103.49 | 0 |
| 1713196500 | 103.56 | -0.11 | -0.11 | 103.86 | 103.89 | 103.56 | 0 |
| 1712937300 | 103.67 | -0.14 | -0.13 | 103.83 | 103.87 | 103.65 | 0 |
| 1712850900 | 103.81 | 0.03 | 0.03 | 103.77 | 103.86 | 103.75 | 0 |
| 1712764500 | 103.78 | 0.02 | 0.02 | 103.86 | 103.91 | 103.74 | 0 |
| 1712678100 | 103.76 | 0.07 | 0.07 | 103.67 | 103.82 | 103.67 | 0 |
| 1712591700 | 103.69 | 0.09 | 0.09 | 103.66 | 103.76 | 103.66 | 0 |
| 1712332500 | 103.6 | 0 | 0.00 | 103.62 | 103.64 | 103.57 | 0 |
| 1712246100 | 103.6 | 0.03 | 0.03 | 103.72 | 103.75 | 103.58 | 0 |
| 1712159700 | 103.57 | -0.19 | -0.18 | 103.74 | 103.74 | 103.54 | 0 |
| 1712073300 | 103.76 | -0.14 | -0.13 | 103.92 | 103.94 | 103.3 | 500 |
| 1711644900 | 103.9 | -0.03 | -0.03 | 103.96 | 103.96 | 103.9 | 0 |
| 1711558500 | 103.93 | 0.07 | 0.07 | 103.89 | 103.95 | 103.89 | 0 |
| 1711472100 | 103.86 | -0.12 | -0.12 | 104.02 | 104.02 | 103.81 | 0 |
| 1711385700 | 103.98 | 0.12 | 0.12 | 103.9 | 103.99 | 103.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
